！決算発表予定日 2024/05/10
7320東証G信用
業種 その他金融業
日本リビング保証 株価時系列データ
PTS
3,678.5
円
(18:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,785 (24/02/13) | 2,074 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/02/13) | 2,663 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,300 | 3,460 | 3,240 | 3,290 | -10 | -0.3 | 66,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,300 | 3,460 | 3,240 | 3,290 | -10 | -0.3 | 51,100 |
| 4/19 | 3,300 | 3,340 | 3,140 | 3,300 | -15 | -0.5 | 56,000 |
| 4/12 | 3,460 | 3,460 | 3,295 | 3,315 | -75 | -2.2 | 30,300 |
| 4/5 | 3,600 | 3,600 | 3,295 | 3,390 | -190 | -5.3 | 70,400 |
| 3/29 | 3,565 | 3,600 | 3,400 | 3,580 | +130 | +3.8 | 75,600 |
| 3/22 | 3,185 | 3,500 | 3,115 | 3,450 | +265 | +8.3 | 128,900 |
| 3/15 | 3,255 | 3,340 | 3,100 | 3,185 | -95 | -2.9 | 78,300 |
| 3/8 | 3,285 | 3,285 | 3,060 | 3,280 | -5 | -0.2 | 83,900 |
| 3/1 | 3,185 | 3,335 | 3,100 | 3,285 | +110 | +3.5 | 115,800 |
| 2/22 | 3,065 | 3,240 | 3,060 | 3,175 | +115 | +3.8 | 101,500 |
| 2/16 | 3,420 | 3,785 | 3,020 | 3,060 | -115 | -3.6 | 370,900 |
| 2/9 | 3,095 | 3,295 | 3,015 | 3,175 | +65 | +2.1 | 147,000 |
| 2/2 | 3,000 | 3,225 | 2,965 | 3,110 | +110 | +3.7 | 95,900 |
| 1/26 | 2,878 | 3,050 | 2,869 | 3,000 | +157 | +5.5 | 68,300 |
| 1/19 | 2,844 | 2,858 | 2,682 | 2,843 | +31 | +1.1 | 66,400 |
| 1/12 | 2,807 | 2,860 | 2,663 | 2,812 | +11 | +0.4 | 155,200 |
| 1/5 | 2,960 | 2,960 | 2,789 | 2,801 | -156 | -5.3 | 89,900 |
| 12/29 | 2,993 | 2,997 | 2,861 | 2,957 | -73 | -2.4 | 81,700 |
| 12/22 | 3,005 | 3,130 | 2,925 | 3,030 | +55 | +1.9 | 92,600 |
| 12/15 | 3,050 | 3,065 | 2,858 | 2,975 | -21 | -0.7 | 57,200 |
| 12/8 | 2,908 | 3,055 | 2,814 | 2,996 | +76 | +2.6 | 63,200 |
| 12/1 | 2,910 | 3,070 | 2,882 | 2,920 | +40 | +1.4 | 55,700 |
| 11/24 | 3,015 | 3,190 | 2,875 | 2,880 | -105 | -3.5 | 88,200 |
| 11/17 | 3,410 | 3,465 | 2,932 | 2,985 | -50 | -1.7 | 271,400 |
| 11/10 | 3,280 | 3,280 | 2,957 | 3,035 | -185 | -5.8 | 126,800 |
| 11/2 | 2,955 | 3,235 | 2,945 | 3,220 | +195 | +6.5 | 91,900 |
| 10/27 | 3,060 | 3,060 | 2,630 | 3,025 | -70 | -2.3 | 248,900 |
| 10/20 | 2,935 | 3,115 | 2,870 | 3,095 | +125 | +4.2 | 243,400 |
| 10/13 | 2,748 | 3,025 | 2,748 | 2,970 | +222 | +8.1 | 95,000 |
| 10/6 | 2,775 | 2,874 | 2,592 | 2,748 | -68 | -2.4 | 155,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて